Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 35.70 | 36.00 | 35.46 | 35.61 | 0 | +0.11(+0.31%) |
Jul 30, 2013 | 34.99 | 35.97 | 34.99 | 35.50 | 0 | +0.77(+2.22%) |
Jul 29, 2013 | 34.83 | 35.45 | 34.50 | 34.73 | 0 | -0.13(-0.37%) |
Jul 26, 2013 | 34.65 | 35.10 | 34.42 | 34.86 | 0 | -0.02(-0.06%) |
Jul 25, 2013 | 34.36 | 35.26 | 34.36 | 34.88 | 0 | +0.47(+1.37%) |
Jul 24, 2013 | 34.43 | 34.72 | 34.40 | 34.41 | 0 | +0.24(+0.70%) |
Jul 23, 2013 | 34.28 | 34.36 | 33.94 | 34.17 | 0 | +0.01(+0.03%) |
Jul 22, 2013 | 34.24 | 34.37 | 34.10 | 34.16 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 33.88 | 34.32 | 33.72 | 34.16 | 0 | +0.20(+0.59%) |
Jul 18, 2013 | 33.65 | 34.11 | 33.44 | 33.96 | 0 | +0.39(+1.16%) |
Jul 17, 2013 | 33.69 | 33.83 | 33.30 | 33.57 | 39,967 | -0.10(-0.30%) |
Jul 16, 2013 | 33.20 | 33.99 | 33.20 | 33.67 | 0 | +0.32(+0.96%) |
Jul 15, 2013 | 33.14 | 33.40 | 33.01 | 33.35 | 0 | +0.08(+0.24%) |
Jul 12, 2013 | 32.82 | 33.37 | 32.69 | 33.27 | 0 | +0.30(+0.91%) |
Jul 11, 2013 | 33.00 | 33.61 | 32.83 | 32.97 | 0 | +0.20(+0.63%) |
Jul 10, 2013 | 32.72 | 33.02 | 32.58 | 32.77 | 0 | -0.08(-0.23%) |
Jul 09, 2013 | 33.13 | 33.21 | 32.52 | 32.84 | 0 | -0.87(-2.58%) |
Jul 08, 2013 | 33.59 | 33.86 | 33.58 | 33.71 | 205,643 | +0.23(+0.69%) |
Jul 05, 2013 | 33.62 | 33.62 | 33.00 | 33.48 | 0 | +0.49(+1.49%) |
Jul 03, 2013 | 33.08 | 33.39 | 32.74 | 32.99 | 0 | -0.20(-0.60%) |
Jul 02, 2013 | 32.66 | 33.34 | 32.26 | 33.19 | 0 | +0.55(+1.69%) |
Jul 01, 2013 | 32.00 | 32.90 | 31.33 | 32.64 | 0 | +0.64(+2.00%) |
Jun 28, 2013 | 33.29 | 33.36 | 31.89 | 32.00 | 335,506 | -1.48(-4.42%) |
Jun 27, 2013 | 32.54 | 33.59 | 31.96 | 33.48 | 0 | +1.21(+3.75%) |
Jun 26, 2013 | 32.47 | 32.57 | 31.97 | 32.27 | 0 | +0.01(+0.03%) |
Jun 25, 2013 | 32.34 | 32.34 | 31.53 | 32.26 | 0 | +0.21(+0.66%) |
Jun 24, 2013 | 33.08 | 33.08 | 32.03 | 32.05 | 0 | -1.29(-3.87%) |
Jun 21, 2013 | 33.41 | 34.05 | 33.15 | 33.34 | 185,482 | +0.05(+0.15%) |
Jun 20, 2013 | 33.67 | 34.01 | 33.13 | 33.29 | 0 | -0.83(-2.43%) |
Jun 19, 2013 | 34.44 | 34.64 | 34.05 | 34.12 | 0 | -0.43(-1.24%) |
Jun 18, 2013 | 34.00 | 34.80 | 34.00 | 34.55 | 0 | +0.71(+2.10%) |
Jun 17, 2013 | 33.70 | 34.31 | 33.50 | 33.84 | 0 | +0.54(+1.62%) |
Jun 14, 2013 | 33.93 | 33.93 | 33.00 | 33.30 | 0 | -0.61(-1.80%) |
Jun 13, 2013 | 33.67 | 34.10 | 33.63 | 33.91 | 69,189 | +0.16(+0.47%) |
Jun 12, 2013 | 34.05 | 34.38 | 33.63 | 33.75 | 36,895 | -0.07(-0.21%) |
Jun 11, 2013 | 34.11 | 34.77 | 33.72 | 33.82 | 42,978 | -0.70(-2.03%) |
Jun 10, 2013 | 34.02 | 34.84 | 33.83 | 34.52 | 0 | +0.74(+2.19%) |
Jun 07, 2013 | 33.35 | 34.00 | 33.32 | 33.78 | 0 | +0.75(+2.27%) |
Jun 06, 2013 | 32.36 | 33.03 | 32.36 | 33.03 | 63,151 | +0.63(+1.94%) |
Jun 05, 2013 | 32.52 | 32.84 | 32.24 | 32.40 | 0 | -0.21(-0.64%) |
Jun 04, 2013 | 32.75 | 32.90 | 32.11 | 32.61 | 0 | -0.19(-0.58%) |
Jun 03, 2013 | 31.94 | 32.89 | 31.86 | 32.80 | 125,065 | +0.87(+2.72%) |
May 31, 2013 | 32.04 | 32.25 | 31.88 | 31.93 | 59,691 | -0.32(-0.99%) |
May 30, 2013 | 31.89 | 32.34 | 31.72 | 32.25 | 46,259 | +0.49(+1.54%) |
May 29, 2013 | 31.58 | 32.10 | 31.58 | 31.76 | 51,349 | -0.10(-0.31%) |
May 28, 2013 | 31.59 | 32.06 | 31.26 | 31.86 | 98,491 | +0.80(+2.58%) |
May 24, 2013 | 30.60 | 31.20 | 30.40 | 31.06 | 0 | +0.35(+1.14%) |
May 23, 2013 | 30.58 | 30.93 | 30.24 | 30.71 | 0 | -0.09(-0.29%) |
May 22, 2013 | 31.47 | 31.82 | 30.62 | 30.80 | 0 | -0.76(-2.41%) |
May 21, 2013 | 31.65 | 31.70 | 31.30 | 31.56 | 0 | +0.01(+0.03%) |
May 20, 2013 | 30.73 | 31.56 | 30.48 | 31.55 | 0 | +0.47(+1.51%) |
May 17, 2013 | 30.89 | 31.09 | 30.54 | 31.08 | 0 | +0.37(+1.20%) |
May 16, 2013 | 30.81 | 31.01 | 30.48 | 30.71 | 107,308 | -0.29(-0.94%) |
May 15, 2013 | 30.51 | 31.26 | 30.39 | 31.00 | 0 | +0.43(+1.39%) |
May 13, 2013 | 30.74 | 30.86 | 30.37 | 30.57 | 0 | -0.25(-0.79%) |
May 10, 2013 | 30.69 | 30.96 | 30.61 | 30.82 | 0 | +0.10(+0.33%) |
May 09, 2013 | 30.89 | 31.00 | 30.57 | 30.72 | 0 | -0.28(-0.90%) |
May 08, 2013 | 30.26 | 31.00 | 30.13 | 31.00 | 0 | +0.73(+2.41%) |
May 07, 2013 | 29.59 | 30.35 | 29.50 | 30.27 | 0 | +0.68(+2.30%) |
May 06, 2013 | 29.44 | 29.94 | 29.38 | 29.59 | 0 | +0.06(+0.20%) |
May 03, 2013 | 28.60 | 29.94 | 28.21 | 29.53 | 0 | +1.32(+4.68%) |
May 02, 2013 | 27.72 | 28.31 | 27.60 | 28.21 | 0 | +0.56(+2.03%) |